597 lines
27 KiB
CSV
597 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,185400,10186175,2555,2555,2555,2555,156
|
|
20241122,185300,10186175,2555,2555,2555,2555,0
|
|
20241122,185200,10186175,2555,2555,2555,2555,0
|
|
20241122,185100,10186175,2555,2555,2555,2555,0
|
|
20241122,185000,10186175,2555,2555,2555,2555,0
|
|
20241122,184900,10186175,2555,2555,2555,2555,0
|
|
20241122,184800,10186175,2555,2555,2555,2555,0
|
|
20241122,184700,10186175,2555,2555,2555,2555,0
|
|
20241122,184600,10186175,2555,2555,2555,2555,0
|
|
20241122,184500,10186175,2555,2555,2555,2555,0
|
|
20241122,184400,10186175,2555,2555,2555,2555,0
|
|
20241122,184300,10186175,2555,2555,2555,2555,0
|
|
20241122,184200,10186175,2555,2555,2555,2555,0
|
|
20241122,184100,10186175,2555,2555,2555,2555,0
|
|
20241122,184000,10186175,2555,2555,2555,2555,0
|
|
20241122,183900,10186175,2555,2555,2555,2555,0
|
|
20241122,183800,10186175,2555,2555,2555,2555,0
|
|
20241122,183700,10186175,2555,2555,2555,2555,0
|
|
20241122,183600,10186175,2555,2555,2555,2555,0
|
|
20241122,183500,10186175,2555,2555,2555,2555,0
|
|
20241122,183400,10186175,2555,2555,2555,2555,0
|
|
20241122,183300,10186175,2555,2555,2555,2555,0
|
|
20241122,183200,10186175,2555,2555,2555,2555,0
|
|
20241122,183100,10186175,2555,2555,2555,2555,0
|
|
20241122,183000,10186175,2555,2555,2555,2555,0
|
|
20241122,182900,10186175,2555,2555,2555,2555,0
|
|
20241122,182800,10186175,2555,2555,2555,2555,0
|
|
20241122,182700,10186175,2555,2555,2555,2555,0
|
|
20241122,182600,10186175,2555,2555,2555,2555,0
|
|
20241122,182500,10186175,2555,2555,2555,2555,0
|
|
20241122,182400,10186175,2555,2555,2555,2555,156
|
|
20241122,182300,10186175,2555,2555,2555,2555,0
|
|
20241122,182200,10186175,2555,2555,2555,2555,0
|
|
20241122,182100,10186175,2555,2555,2555,2555,0
|
|
20241122,182000,10186175,2555,2555,2555,2555,0
|
|
20241122,181900,10186175,2555,2555,2555,2555,0
|
|
20241122,181800,10186175,2555,2555,2555,2555,0
|
|
20241122,181700,10186175,2555,2555,2555,2555,0
|
|
20241122,181600,10186175,2555,2555,2555,2555,0
|
|
20241122,181500,10186175,2555,2555,2555,2555,0
|
|
20241122,181400,10186175,2555,2555,2555,2555,0
|
|
20241122,181300,10186175,2555,2555,2555,2555,0
|
|
20241122,181200,10186175,2555,2555,2555,2555,0
|
|
20241122,181100,10186175,2555,2555,2555,2555,0
|
|
20241122,181000,10186175,2555,2555,2555,2555,0
|
|
20241122,180900,10186175,2555,2555,2555,2555,0
|
|
20241122,180800,10186175,2555,2555,2555,2555,0
|
|
20241122,180700,10186175,2555,2555,2555,2555,0
|
|
20241122,180600,10186175,2555,2555,2555,2555,0
|
|
20241122,180500,10186175,2555,2555,2555,2555,0
|
|
20241122,180400,10186175,2555,2555,2555,2555,0
|
|
20241122,180300,10186175,2555,2555,2555,2555,0
|
|
20241122,180200,10186175,2555,2555,2555,2555,0
|
|
20241122,180100,10186175,2555,2555,2555,2555,0
|
|
20241122,180000,10186175,2555,2555,2555,2555,0
|
|
20241122,175900,10186175,2555,2555,2555,2555,0
|
|
20241122,175800,10186175,2555,2555,2555,2555,0
|
|
20241122,175700,10186175,2555,2555,2555,2555,0
|
|
20241122,175600,10186175,2555,2555,2555,2555,0
|
|
20241122,175500,10186175,2555,2555,2555,2555,0
|
|
20241122,175400,10186175,2555,2555,2555,2555,156
|
|
20241122,175300,10186175,2555,2555,2555,2555,0
|
|
20241122,175200,10186175,2555,2555,2555,2555,0
|
|
20241122,175100,10186175,2555,2555,2555,2555,0
|
|
20241122,175000,10186175,2555,2555,2555,2555,0
|
|
20241122,174900,10186175,2555,2555,2555,2555,0
|
|
20241122,174800,10186175,2555,2555,2555,2555,0
|
|
20241122,174700,10186175,2555,2555,2555,2555,0
|
|
20241122,174600,10186175,2555,2555,2555,2555,0
|
|
20241122,174500,10186175,2555,2555,2555,2555,0
|
|
20241122,174400,10186175,2555,2555,2555,2555,0
|
|
20241122,174300,10186175,2555,2555,2555,2555,0
|
|
20241122,174200,10186175,2555,2555,2555,2555,0
|
|
20241122,174100,10186175,2555,2555,2555,2555,0
|
|
20241122,174000,10186175,2555,2555,2555,2555,0
|
|
20241122,173900,10186175,2555,2555,2555,2555,0
|
|
20241122,173800,10186175,2555,2555,2555,2555,0
|
|
20241122,173700,10186175,2555,2555,2555,2555,0
|
|
20241122,173600,10186175,2555,2555,2555,2555,0
|
|
20241122,173500,10186175,2555,2555,2555,2555,0
|
|
20241122,173400,10186175,2555,2555,2555,2555,0
|
|
20241122,173300,10186175,2555,2555,2555,2555,0
|
|
20241122,173200,10186175,2555,2555,2555,2555,0
|
|
20241122,173100,10186175,2555,2555,2555,2555,0
|
|
20241122,173000,10186175,2555,2555,2555,2555,0
|
|
20241122,172900,10186175,2555,2555,2555,2555,0
|
|
20241122,172800,10186175,2555,2555,2555,2555,0
|
|
20241122,172700,10186175,2555,2555,2555,2555,0
|
|
20241122,172600,10186175,2555,2555,2555,2555,0
|
|
20241122,172500,10186175,2555,2555,2555,2555,0
|
|
20241122,172400,10186175,2555,2555,2555,2555,156
|
|
20241122,172300,10186175,2555,2555,2555,2555,0
|
|
20241122,172200,10186175,2555,2555,2555,2555,0
|
|
20241122,172100,10186175,2555,2555,2555,2555,0
|
|
20241122,172000,10186175,2555,2555,2555,2555,0
|
|
20241122,171900,10186175,2555,2555,2555,2555,0
|
|
20241122,171800,10186175,2555,2555,2555,2555,0
|
|
20241122,171700,10186175,2555,2555,2555,2555,0
|
|
20241122,171600,10186175,2555,2555,2555,2555,0
|
|
20241122,171500,10186175,2555,2555,2555,2555,0
|
|
20241122,171400,10186175,2555,2555,2555,2555,0
|
|
20241122,171300,10186175,2555,2555,2555,2555,0
|
|
20241122,171200,10186175,2555,2555,2555,2555,0
|
|
20241122,171100,10186175,2555,2555,2555,2555,0
|
|
20241122,171000,10186175,2555,2555,2555,2555,0
|
|
20241122,170900,10186175,2555,2555,2555,2555,0
|
|
20241122,170800,10186175,2555,2555,2555,2555,0
|
|
20241122,170700,10186175,2555,2555,2555,2555,0
|
|
20241122,170600,10186175,2555,2555,2555,2555,0
|
|
20241122,170500,10186175,2555,2555,2555,2555,0
|
|
20241122,170400,10186175,2555,2555,2555,2555,0
|
|
20241122,170300,10186175,2555,2555,2555,2555,0
|
|
20241122,170200,10186175,2555,2555,2555,2555,0
|
|
20241122,170100,10186175,2555,2555,2555,2555,0
|
|
20241122,170000,10186175,2555,2555,2555,2555,0
|
|
20241122,165900,10186175,2555,2555,2555,2555,0
|
|
20241122,165800,10186175,2555,2555,2555,2555,0
|
|
20241122,165700,10186175,2555,2555,2555,2555,0
|
|
20241122,165600,10186175,2555,2555,2555,2555,0
|
|
20241122,165500,10186175,2555,2555,2555,2555,0
|
|
20241122,165400,10186175,2555,2555,2555,2555,156
|
|
20241122,165300,10186175,2555,2555,2555,2555,0
|
|
20241122,165200,10186175,2555,2555,2555,2555,0
|
|
20241122,165100,10186175,2555,2555,2555,2555,0
|
|
20241122,165000,10186175,2555,2555,2555,2555,0
|
|
20241122,164900,10186175,2555,2555,2555,2555,0
|
|
20241122,164800,10186175,2555,2555,2555,2555,0
|
|
20241122,164700,10186175,2555,2555,2555,2555,0
|
|
20241122,164600,10186175,2555,2555,2555,2555,0
|
|
20241122,164500,10186175,2555,2555,2555,2555,0
|
|
20241122,164400,10186175,2555,2555,2555,2555,0
|
|
20241122,164300,10186175,2555,2555,2555,2555,0
|
|
20241122,164200,10186175,2555,2555,2555,2555,0
|
|
20241122,164100,10186175,2555,2555,2555,2555,0
|
|
20241122,164000,10186175,2555,2555,2555,2555,0
|
|
20241122,163900,10186175,2555,2555,2555,2555,0
|
|
20241122,163800,10186175,2555,2555,2555,2555,0
|
|
20241122,163700,10186175,2555,2555,2555,2555,0
|
|
20241122,163600,10186175,2555,2555,2555,2555,0
|
|
20241122,163500,10186175,2555,2555,2555,2555,0
|
|
20241122,163400,10186175,2555,2555,2555,2555,0
|
|
20241122,163300,10186175,2555,2555,2555,2555,0
|
|
20241122,163200,10186175,2555,2555,2555,2555,0
|
|
20241122,163100,10186175,2555,2555,2555,2555,0
|
|
20241122,163000,10186175,2555,2555,2555,2555,0
|
|
20241122,162900,10186175,2555,2555,2555,2555,0
|
|
20241122,162800,10186175,2555,2555,2555,2555,0
|
|
20241122,162700,10186175,2555,2555,2555,2555,0
|
|
20241122,162600,10186175,2555,2555,2555,2555,0
|
|
20241122,162500,10186175,2555,2555,2555,2555,0
|
|
20241122,162400,10186175,2555,2555,2555,2555,156
|
|
20241122,162300,10186175,2555,2555,2555,2555,0
|
|
20241122,162200,10186175,2555,2555,2555,2555,0
|
|
20241122,162100,10186175,2555,2555,2555,2555,0
|
|
20241122,162000,10186175,2555,2555,2555,2555,0
|
|
20241122,161900,10186175,2555,2555,2555,2555,0
|
|
20241122,161800,10186175,2555,2555,2555,2555,0
|
|
20241122,161700,10186175,2555,2555,2555,2555,0
|
|
20241122,161600,10186175,2555,2555,2555,2555,0
|
|
20241122,161500,10186175,2555,2555,2555,2555,0
|
|
20241122,161400,10186175,2555,2555,2555,2555,0
|
|
20241122,161300,10186175,2555,2555,2555,2555,0
|
|
20241122,161200,10186175,2555,2555,2555,2555,0
|
|
20241122,161100,10186175,2555,2555,2555,2555,0
|
|
20241122,161000,10186175,2555,2555,2555,2555,0
|
|
20241122,160900,10186175,2555,2555,2555,2555,0
|
|
20241122,160800,10186175,2555,2555,2555,2555,0
|
|
20241122,160700,10186175,2555,2555,2555,2555,0
|
|
20241122,160600,10186175,2555,2555,2555,2555,0
|
|
20241122,160500,10186175,2555,2555,2555,2555,0
|
|
20241122,160400,10186175,2555,2555,2555,2555,0
|
|
20241122,160300,10186175,2555,2555,2555,2555,0
|
|
20241122,160200,10186175,2555,2555,2555,2555,0
|
|
20241122,160100,10186175,2555,2555,2555,2555,0
|
|
20241122,160000,10186175,2555,2555,2555,2555,0
|
|
20241122,155900,10186175,2555,2555,2555,2555,0
|
|
20241122,155800,10186175,2555,2555,2555,2555,0
|
|
20241122,155700,10186175,2555,2555,2555,2555,0
|
|
20241122,155600,10186175,2555,2555,2555,2555,0
|
|
20241122,155500,10186175,2555,2555,2555,2555,0
|
|
20241122,155400,10186175,2555,2555,2555,2555,156
|
|
20241122,155300,10186175,2555,2555,2555,2555,0
|
|
20241122,155200,10186175,2555,2555,2555,2555,0
|
|
20241122,155100,10186175,2555,2555,2555,2555,0
|
|
20241122,155000,10186175,2555,2555,2555,2555,0
|
|
20241122,154900,10186175,2555,2555,2555,2555,0
|
|
20241122,154800,10186175,2555,2555,2555,2555,0
|
|
20241122,154700,10186175,2555,2555,2555,2555,0
|
|
20241122,154600,10186175,2555,2555,2555,2555,0
|
|
20241122,154500,10186175,2555,2555,2555,2555,0
|
|
20241122,154400,10186175,2555,2555,2555,2555,0
|
|
20241122,154300,10186175,2555,2555,2555,2555,0
|
|
20241122,154200,10186175,2555,2555,2555,2555,0
|
|
20241122,154100,10186175,2555,2555,2555,2555,0
|
|
20241122,154000,10186175,2555,2555,2555,2555,0
|
|
20241122,153900,10186175,2555,2555,2555,2555,0
|
|
20241122,153800,10186175,2555,2555,2555,2555,0
|
|
20241122,153700,10186175,2555,2555,2555,2555,0
|
|
20241122,153600,10186175,2555,2555,2555,2555,0
|
|
20241122,153500,10186175,2555,2555,2555,2555,0
|
|
20241122,153400,10186175,2555,2555,2555,2555,0
|
|
20241122,153300,10186175,2555,2555,2555,2555,0
|
|
20241122,153200,10186175,2555,2555,2555,2555,0
|
|
20241122,153100,10186175,2555,2555,2555,2555,0
|
|
20241122,153000,10186175,2555,2555,2555,2555,156
|
|
20241122,152900,9787595,2570,2570,2570,2570,0
|
|
20241122,152800,9787595,2570,2570,2570,2570,0
|
|
20241122,152700,9787595,2570,2570,2570,2570,0
|
|
20241122,152600,9787595,2570,2570,2570,2570,0
|
|
20241122,152500,9787595,2570,2570,2570,2570,0
|
|
20241122,152400,9787595,2570,2570,2570,2570,0
|
|
20241122,152300,9787595,2570,2570,2570,2570,0
|
|
20241122,152200,9787595,2570,2570,2570,2570,0
|
|
20241122,152100,9787595,2570,2570,2570,2570,0
|
|
20241122,152000,9787595,2570,2570,2570,2570,0
|
|
20241122,151900,9787595,2570,2570,2570,2570,5
|
|
20241122,151800,9774745,2570,2570,2570,2570,0
|
|
20241122,151700,9774745,2570,2570,2570,2570,7
|
|
20241122,151600,9756755,2555,2555,2555,2555,0
|
|
20241122,151500,9756755,2555,2555,2555,2555,0
|
|
20241122,151400,9756755,2555,2555,2555,2555,0
|
|
20241122,151300,9756755,2555,2555,2555,2555,0
|
|
20241122,151200,9756755,2555,2555,2555,2555,0
|
|
20241122,151100,9756755,2555,2555,2555,2555,304
|
|
20241122,151000,8980035,2555,2555,2555,2555,106
|
|
20241122,150900,8709205,2570,2570,2570,2570,0
|
|
20241122,150800,8709205,2570,2570,2570,2570,0
|
|
20241122,150700,8709205,2570,2570,2570,2570,0
|
|
20241122,150600,8709205,2570,2570,2570,2570,0
|
|
20241122,150500,8709205,2570,2570,2570,2570,0
|
|
20241122,150400,8709205,2570,2570,2570,2570,0
|
|
20241122,150300,8709205,2570,2570,2570,2570,0
|
|
20241122,150200,8709205,2570,2570,2570,2570,0
|
|
20241122,150100,8709205,2570,2570,2570,2570,0
|
|
20241122,150000,8709205,2570,2570,2570,2570,0
|
|
20241122,145900,8709205,2570,2570,2570,2570,2
|
|
20241122,145800,8704065,2570,2570,2570,2570,0
|
|
20241122,145700,8704065,2570,2570,2570,2570,0
|
|
20241122,145600,8704065,2570,2570,2570,2570,0
|
|
20241122,145500,8704065,2570,2570,2570,2570,1
|
|
20241122,145400,8701495,2570,2570,2570,2570,0
|
|
20241122,145300,8701495,2570,2570,2570,2570,2
|
|
20241122,145200,8696355,2555,2555,2555,2555,0
|
|
20241122,145100,8696355,2555,2555,2555,2555,0
|
|
20241122,145000,8696355,2555,2555,2555,2555,0
|
|
20241122,144900,8696355,2555,2555,2555,2555,782
|
|
20241122,144800,6698345,2550,2550,2550,2550,266
|
|
20241122,144700,6020045,2550,2550,2550,2550,3
|
|
20241122,144600,6012395,2555,2555,2555,2555,0
|
|
20241122,144500,6012395,2555,2555,2555,2555,0
|
|
20241122,144400,6012395,2555,2555,2555,2555,0
|
|
20241122,144300,6012395,2555,2555,2555,2555,0
|
|
20241122,144200,6012395,2555,2555,2555,2555,0
|
|
20241122,144100,6012395,2555,2555,2555,2555,0
|
|
20241122,144000,6012395,2555,2555,2555,2555,0
|
|
20241122,143900,6012395,2555,2555,2555,2555,0
|
|
20241122,143800,6012395,2555,2555,2555,2555,0
|
|
20241122,143700,6012395,2555,2555,2555,2555,0
|
|
20241122,143600,6012395,2555,2555,2555,2555,0
|
|
20241122,143500,6012395,2555,2555,2555,2555,0
|
|
20241122,143400,6012395,2555,2555,2555,2555,0
|
|
20241122,143300,6012395,2555,2555,2555,2555,0
|
|
20241122,143200,6012395,2555,2555,2555,2555,0
|
|
20241122,143100,6012395,2555,2555,2555,2555,0
|
|
20241122,143000,6012395,2555,2555,2555,2555,0
|
|
20241122,142900,6012395,2555,2555,2555,2555,0
|
|
20241122,142800,6012395,2555,2555,2555,2555,0
|
|
20241122,142700,6012395,2555,2555,2555,2555,0
|
|
20241122,142600,6012395,2555,2555,2555,2555,0
|
|
20241122,142500,6012395,2555,2555,2555,2555,0
|
|
20241122,142400,6012395,2555,2555,2555,2555,0
|
|
20241122,142300,6012395,2555,2555,2555,2555,0
|
|
20241122,142200,6012395,2555,2555,2555,2555,0
|
|
20241122,142100,6012395,2555,2555,2555,2555,0
|
|
20241122,142000,6012395,2555,2550,2555,2545,62
|
|
20241122,141900,5854365,2555,2555,2555,2555,0
|
|
20241122,141800,5854365,2555,2555,2555,2555,0
|
|
20241122,141700,5854365,2555,2555,2555,2555,0
|
|
20241122,141600,5854365,2555,2555,2555,2555,2
|
|
20241122,141500,5849255,2550,2550,2550,2550,0
|
|
20241122,141400,5849255,2550,2550,2550,2550,0
|
|
20241122,141300,5849255,2550,2550,2550,2550,0
|
|
20241122,141200,5849255,2550,2550,2550,2550,0
|
|
20241122,141100,5849255,2550,2550,2550,2550,0
|
|
20241122,141000,5849255,2550,2550,2550,2550,0
|
|
20241122,140900,5849255,2550,2550,2550,2550,0
|
|
20241122,140800,5849255,2550,2550,2550,2550,0
|
|
20241122,140700,5849255,2550,2550,2550,2550,0
|
|
20241122,140600,5849255,2550,2550,2550,2550,0
|
|
20241122,140500,5849255,2550,2550,2550,2550,0
|
|
20241122,140400,5849255,2550,2550,2550,2550,0
|
|
20241122,140300,5849255,2550,2550,2550,2550,0
|
|
20241122,140200,5849255,2550,2550,2550,2550,0
|
|
20241122,140100,5849255,2550,2550,2550,2550,0
|
|
20241122,140000,5849255,2550,2550,2550,2550,0
|
|
20241122,135900,5849255,2550,2550,2550,2550,0
|
|
20241122,135800,5849255,2550,2550,2550,2550,0
|
|
20241122,135700,5849255,2550,2550,2550,2550,0
|
|
20241122,135600,5849255,2550,2550,2550,2550,0
|
|
20241122,135500,5849255,2550,2550,2550,2550,0
|
|
20241122,135400,5849255,2550,2550,2550,2550,0
|
|
20241122,135300,5849255,2550,2550,2550,2550,0
|
|
20241122,135200,5849255,2550,2550,2550,2550,0
|
|
20241122,135100,5849255,2550,2550,2550,2550,41
|
|
20241122,135000,5744705,2555,2555,2555,2555,5
|
|
20241122,134900,5731930,2555,2555,2555,2555,0
|
|
20241122,134800,5731930,2555,2555,2555,2555,0
|
|
20241122,134700,5731930,2555,2555,2555,2555,0
|
|
20241122,134600,5731930,2555,2555,2555,2555,0
|
|
20241122,134500,5731930,2555,2555,2555,2555,0
|
|
20241122,134400,5731930,2555,2555,2555,2555,0
|
|
20241122,134300,5731930,2555,2555,2555,2555,0
|
|
20241122,134200,5731930,2555,2555,2555,2555,0
|
|
20241122,134100,5731930,2555,2555,2555,2555,0
|
|
20241122,134000,5731930,2555,2555,2555,2555,9
|
|
20241122,133900,5708935,2555,2555,2555,2555,0
|
|
20241122,133800,5708935,2555,2555,2555,2555,0
|
|
20241122,133700,5708935,2555,2555,2555,2555,0
|
|
20241122,133600,5708935,2555,2555,2555,2555,0
|
|
20241122,133500,5708935,2555,2555,2555,2555,0
|
|
20241122,133400,5708935,2555,2555,2555,2555,0
|
|
20241122,133300,5708935,2555,2555,2555,2555,35
|
|
20241122,133200,5619510,2560,2560,2560,2560,0
|
|
20241122,133100,5619510,2560,2560,2560,2560,0
|
|
20241122,133000,5619510,2560,2560,2560,2560,0
|
|
20241122,132900,5619510,2560,2560,2560,2560,0
|
|
20241122,132800,5619510,2560,2560,2560,2560,0
|
|
20241122,132700,5619510,2560,2560,2560,2560,0
|
|
20241122,132600,5619510,2560,2560,2560,2560,0
|
|
20241122,132500,5619510,2560,2560,2560,2560,0
|
|
20241122,132400,5619510,2560,2560,2560,2560,0
|
|
20241122,132300,5619510,2560,2560,2560,2560,0
|
|
20241122,132200,5619510,2560,2560,2560,2560,0
|
|
20241122,132100,5619510,2560,2560,2560,2560,0
|
|
20241122,132000,5619510,2560,2560,2560,2560,0
|
|
20241122,131900,5619510,2560,2560,2560,2560,0
|
|
20241122,131800,5619510,2560,2560,2560,2560,0
|
|
20241122,131700,5619510,2560,2560,2560,2560,0
|
|
20241122,131600,5619510,2560,2560,2560,2560,0
|
|
20241122,131500,5619510,2560,2560,2560,2560,0
|
|
20241122,131400,5619510,2560,2560,2560,2560,0
|
|
20241122,131300,5619510,2560,2560,2560,2560,0
|
|
20241122,131200,5619510,2560,2560,2560,2560,0
|
|
20241122,131100,5619510,2560,2560,2560,2560,0
|
|
20241122,131000,5619510,2560,2560,2560,2560,0
|
|
20241122,130900,5619510,2560,2560,2560,2560,0
|
|
20241122,130800,5619510,2560,2560,2560,2560,0
|
|
20241122,130700,5619510,2560,2560,2560,2560,0
|
|
20241122,130600,5619510,2560,2560,2560,2560,0
|
|
20241122,130500,5619510,2560,2560,2560,2560,0
|
|
20241122,130400,5619510,2560,2560,2560,2560,0
|
|
20241122,130300,5619510,2560,2560,2560,2560,0
|
|
20241122,130200,5619510,2560,2560,2560,2560,1
|
|
20241122,130100,5616950,2565,2565,2565,2565,0
|
|
20241122,130000,5616950,2565,2565,2565,2565,0
|
|
20241122,125900,5616950,2565,2565,2565,2565,0
|
|
20241122,125800,5616950,2565,2565,2565,2565,0
|
|
20241122,125700,5616950,2565,2565,2565,2565,1
|
|
20241122,125600,5614385,2565,2565,2565,2565,2
|
|
20241122,125500,5609255,2565,2565,2565,2565,0
|
|
20241122,125400,5609255,2565,2565,2565,2565,0
|
|
20241122,125300,5609255,2565,2565,2565,2565,1
|
|
20241122,125200,5606690,2550,2550,2550,2550,0
|
|
20241122,125100,5606690,2550,2550,2550,2550,0
|
|
20241122,125000,5606690,2550,2550,2550,2550,0
|
|
20241122,124900,5606690,2550,2550,2550,2550,35
|
|
20241122,124800,5517440,2545,2560,2560,2545,343
|
|
20241122,124700,4641790,2575,2575,2575,2575,0
|
|
20241122,124600,4641790,2575,2575,2575,2575,0
|
|
20241122,124500,4641790,2575,2575,2575,2575,0
|
|
20241122,124400,4641790,2575,2575,2575,2575,0
|
|
20241122,124300,4641790,2575,2575,2575,2575,0
|
|
20241122,124200,4641790,2575,2575,2575,2575,0
|
|
20241122,124100,4641790,2575,2575,2575,2575,0
|
|
20241122,124000,4641790,2575,2575,2575,2575,0
|
|
20241122,123900,4641790,2575,2575,2575,2575,0
|
|
20241122,123800,4641790,2575,2575,2575,2575,0
|
|
20241122,123700,4641790,2575,2575,2575,2575,0
|
|
20241122,123600,4641790,2575,2575,2575,2575,0
|
|
20241122,123500,4641790,2575,2575,2575,2575,0
|
|
20241122,123400,4641790,2575,2575,2575,2575,0
|
|
20241122,123300,4641790,2575,2575,2575,2575,0
|
|
20241122,123200,4641790,2575,2575,2575,2575,0
|
|
20241122,123100,4641790,2575,2575,2575,2575,0
|
|
20241122,123000,4641790,2575,2575,2575,2575,0
|
|
20241122,122900,4641790,2575,2575,2575,2575,0
|
|
20241122,122800,4641790,2575,2575,2575,2575,0
|
|
20241122,122700,4641790,2575,2575,2575,2575,0
|
|
20241122,122600,4641790,2575,2575,2575,2575,0
|
|
20241122,122500,4641790,2575,2575,2575,2575,3
|
|
20241122,122400,4634065,2575,2575,2575,2575,0
|
|
20241122,122300,4634065,2575,2575,2575,2575,0
|
|
20241122,122200,4634065,2575,2575,2575,2575,0
|
|
20241122,122100,4634065,2575,2575,2575,2575,0
|
|
20241122,122000,4634065,2575,2575,2575,2575,0
|
|
20241122,121900,4634065,2575,2575,2575,2575,0
|
|
20241122,121800,4634065,2575,2575,2575,2575,0
|
|
20241122,121700,4634065,2575,2575,2575,2575,0
|
|
20241122,121600,4634065,2575,2575,2575,2575,0
|
|
20241122,121500,4634065,2575,2575,2575,2575,1
|
|
20241122,121400,4631490,2575,2575,2575,2575,0
|
|
20241122,121300,4631490,2575,2575,2575,2575,0
|
|
20241122,121200,4631490,2575,2575,2575,2575,0
|
|
20241122,121100,4631490,2575,2575,2575,2575,0
|
|
20241122,121000,4631490,2575,2575,2575,2575,0
|
|
20241122,120900,4631490,2575,2575,2575,2575,0
|
|
20241122,120800,4631490,2575,2575,2575,2575,0
|
|
20241122,120700,4631490,2575,2575,2575,2575,0
|
|
20241122,120600,4631490,2575,2575,2575,2575,0
|
|
20241122,120500,4631490,2575,2575,2575,2575,0
|
|
20241122,120400,4631490,2575,2575,2575,2575,0
|
|
20241122,120300,4631490,2575,2575,2575,2575,0
|
|
20241122,120200,4631490,2575,2575,2575,2575,0
|
|
20241122,120100,4631490,2575,2575,2575,2575,0
|
|
20241122,120000,4631490,2575,2575,2575,2575,0
|
|
20241122,115900,4631490,2575,2575,2575,2575,0
|
|
20241122,115800,4631490,2575,2575,2575,2575,0
|
|
20241122,115700,4631490,2575,2575,2575,2575,0
|
|
20241122,115600,4631490,2575,2575,2575,2575,0
|
|
20241122,115500,4631490,2575,2575,2575,2575,0
|
|
20241122,115400,4631490,2575,2575,2575,2575,0
|
|
20241122,115300,4631490,2575,2575,2575,2575,0
|
|
20241122,115200,4631490,2575,2575,2575,2575,0
|
|
20241122,115100,4631490,2575,2575,2575,2575,0
|
|
20241122,115000,4631490,2575,2575,2575,2575,0
|
|
20241122,114900,4631490,2575,2575,2575,2575,0
|
|
20241122,114800,4631490,2575,2575,2575,2575,0
|
|
20241122,114700,4631490,2575,2575,2575,2575,0
|
|
20241122,114600,4631490,2575,2575,2575,2575,1
|
|
20241122,114500,4628915,2575,2575,2575,2575,0
|
|
20241122,114400,4628915,2575,2575,2575,2575,0
|
|
20241122,114300,4628915,2575,2575,2575,2575,0
|
|
20241122,114200,4628915,2575,2575,2575,2575,0
|
|
20241122,114100,4628915,2575,2575,2575,2575,0
|
|
20241122,114000,4628915,2575,2575,2575,2575,0
|
|
20241122,113900,4628915,2575,2575,2575,2575,2
|
|
20241122,113800,4623765,2575,2575,2575,2575,1
|
|
20241122,113700,4621190,2555,2570,2570,2555,445
|
|
20241122,113600,3481195,2570,2570,2570,2570,0
|
|
20241122,113500,3481195,2570,2570,2570,2570,0
|
|
20241122,113400,3481195,2570,2570,2570,2570,0
|
|
20241122,113300,3481195,2570,2570,2570,2570,0
|
|
20241122,113200,3481195,2570,2570,2570,2570,0
|
|
20241122,113100,3481195,2570,2570,2570,2570,0
|
|
20241122,113000,3481195,2570,2570,2570,2570,0
|
|
20241122,112900,3481195,2570,2570,2570,2570,0
|
|
20241122,112800,3481195,2570,2570,2570,2570,0
|
|
20241122,112700,3481195,2570,2570,2570,2570,0
|
|
20241122,112600,3481195,2570,2570,2570,2570,0
|
|
20241122,112500,3481195,2570,2570,2570,2570,0
|
|
20241122,112400,3481195,2570,2570,2570,2570,0
|
|
20241122,112300,3481195,2570,2570,2570,2570,0
|
|
20241122,112200,3481195,2570,2570,2570,2570,0
|
|
20241122,112100,3481195,2570,2570,2570,2570,0
|
|
20241122,112000,3481195,2570,2570,2570,2570,0
|
|
20241122,111900,3481195,2570,2570,2570,2570,21
|
|
20241122,111800,3427225,2575,2575,2575,2575,0
|
|
20241122,111700,3427225,2575,2575,2575,2575,0
|
|
20241122,111600,3427225,2575,2575,2575,2575,0
|
|
20241122,111500,3427225,2575,2575,2575,2575,0
|
|
20241122,111400,3427225,2575,2575,2575,2575,0
|
|
20241122,111300,3427225,2575,2575,2575,2575,0
|
|
20241122,111200,3427225,2575,2575,2575,2575,0
|
|
20241122,111100,3427225,2575,2575,2575,2575,0
|
|
20241122,111000,3427225,2575,2575,2575,2575,0
|
|
20241122,110900,3427225,2575,2575,2575,2575,0
|
|
20241122,110800,3427225,2575,2575,2575,2575,0
|
|
20241122,110700,3427225,2575,2575,2575,2575,1
|
|
20241122,110600,3424650,2575,2575,2575,2575,0
|
|
20241122,110500,3424650,2575,2575,2575,2575,0
|
|
20241122,110400,3424650,2575,2575,2575,2575,0
|
|
20241122,110300,3424650,2575,2575,2575,2575,0
|
|
20241122,110200,3424650,2575,2575,2575,2575,0
|
|
20241122,110100,3424650,2575,2575,2575,2575,0
|
|
20241122,110000,3424650,2575,2575,2575,2575,0
|
|
20241122,105900,3424650,2575,2575,2575,2575,0
|
|
20241122,105800,3424650,2575,2575,2575,2575,0
|
|
20241122,105700,3424650,2575,2575,2575,2575,0
|
|
20241122,105600,3424650,2575,2575,2575,2575,0
|
|
20241122,105500,3424650,2575,2575,2575,2575,0
|
|
20241122,105400,3424650,2575,2575,2575,2575,0
|
|
20241122,105300,3424650,2575,2575,2575,2575,0
|
|
20241122,105200,3424650,2575,2575,2575,2575,0
|
|
20241122,105100,3424650,2575,2575,2575,2575,0
|
|
20241122,105000,3424650,2575,2575,2575,2575,0
|
|
20241122,104900,3424650,2575,2575,2575,2575,0
|
|
20241122,104800,3424650,2575,2575,2575,2575,0
|
|
20241122,104700,3424650,2575,2575,2575,2575,0
|
|
20241122,104600,3424650,2575,2575,2575,2575,0
|
|
20241122,104500,3424650,2575,2575,2575,2575,0
|
|
20241122,104400,3424650,2575,2575,2575,2575,0
|
|
20241122,104300,3424650,2575,2575,2575,2575,0
|
|
20241122,104200,3424650,2575,2575,2575,2575,0
|
|
20241122,104100,3424650,2575,2575,2575,2575,0
|
|
20241122,104000,3424650,2575,2575,2575,2575,0
|
|
20241122,103900,3424650,2575,2575,2575,2575,0
|
|
20241122,103800,3424650,2575,2575,2575,2575,39
|
|
20241122,103700,3324225,2570,2570,2570,2570,0
|
|
20241122,103600,3324225,2570,2570,2570,2570,0
|
|
20241122,103500,3324225,2570,2570,2570,2570,0
|
|
20241122,103400,3324225,2570,2570,2570,2570,50
|
|
20241122,103300,3195725,2570,2570,2570,2570,0
|
|
20241122,103200,3195725,2570,2570,2570,2570,0
|
|
20241122,103100,3195725,2570,2570,2570,2570,0
|
|
20241122,103000,3195725,2570,2570,2570,2570,1
|
|
20241122,102900,3193155,2570,2570,2570,2570,0
|
|
20241122,102800,3193155,2570,2570,2570,2570,0
|
|
20241122,102700,3193155,2570,2570,2570,2570,0
|
|
20241122,102600,3193155,2570,2570,2570,2570,0
|
|
20241122,102500,3193155,2570,2570,2570,2570,0
|
|
20241122,102400,3193155,2570,2570,2570,2570,0
|
|
20241122,102300,3193155,2570,2570,2570,2570,0
|
|
20241122,102200,3193155,2570,2570,2570,2570,396
|
|
20241122,102100,2175435,2570,2570,2570,2570,0
|
|
20241122,102000,2175435,2570,2570,2570,2570,0
|
|
20241122,101900,2175435,2570,2570,2570,2570,1
|
|
20241122,101800,2172865,2570,2570,2570,2570,0
|
|
20241122,101700,2172865,2570,2570,2570,2570,0
|
|
20241122,101600,2172865,2570,2570,2570,2570,0
|
|
20241122,101500,2172865,2570,2570,2570,2570,0
|
|
20241122,101400,2172865,2570,2570,2570,2570,0
|
|
20241122,101300,2172865,2570,2570,2570,2570,0
|
|
20241122,101200,2172865,2570,2570,2570,2570,0
|
|
20241122,101100,2172865,2570,2570,2570,2570,0
|
|
20241122,101000,2172865,2570,2570,2570,2570,0
|
|
20241122,100900,2172865,2570,2570,2570,2570,0
|
|
20241122,100800,2172865,2570,2570,2570,2570,0
|
|
20241122,100700,2172865,2570,2570,2570,2570,0
|
|
20241122,100600,2172865,2570,2570,2570,2570,0
|
|
20241122,100500,2172865,2570,2570,2570,2570,0
|
|
20241122,100400,2172865,2570,2570,2570,2570,3
|
|
20241122,100300,2165155,2570,2570,2570,2570,0
|
|
20241122,100200,2165155,2570,2570,2570,2570,0
|
|
20241122,100100,2165155,2570,2570,2570,2570,50
|
|
20241122,100000,2036655,2570,2570,2570,2570,0
|
|
20241122,095900,2036655,2570,2570,2570,2570,0
|
|
20241122,095800,2036655,2570,2570,2570,2570,0
|
|
20241122,095700,2036655,2570,2570,2570,2570,0
|
|
20241122,095600,2036655,2570,2570,2570,2570,0
|
|
20241122,095500,2036655,2570,2570,2570,2570,1
|
|
20241122,095400,2034085,2560,2560,2560,2560,0
|
|
20241122,095300,2034085,2560,2560,2560,2560,0
|
|
20241122,095200,2034085,2560,2560,2560,2560,0
|
|
20241122,095100,2034085,2560,2560,2560,2560,0
|
|
20241122,095000,2034085,2560,2560,2560,2560,0
|
|
20241122,094900,2034085,2560,2560,2560,2560,0
|
|
20241122,094800,2034085,2560,2560,2560,2560,0
|
|
20241122,094700,2034085,2560,2560,2560,2560,0
|
|
20241122,094600,2034085,2560,2560,2560,2560,0
|
|
20241122,094500,2034085,2560,2560,2560,2560,0
|
|
20241122,094400,2034085,2560,2560,2560,2560,0
|
|
20241122,094300,2034085,2560,2570,2570,2560,34
|
|
20241122,094200,1946725,2555,2555,2555,2555,0
|
|
20241122,094100,1946725,2555,2555,2555,2555,0
|
|
20241122,094000,1946725,2555,2555,2555,2555,0
|
|
20241122,093900,1946725,2555,2555,2555,2555,0
|
|
20241122,093800,1946725,2555,2570,2570,2555,3
|
|
20241122,093700,1939030,2555,2555,2555,2555,0
|
|
20241122,093600,1939030,2555,2555,2555,2555,0
|
|
20241122,093500,1939030,2555,2570,2570,2555,11
|
|
20241122,093400,1910775,2570,2570,2570,2570,1
|
|
20241122,093300,1908205,2570,2570,2570,2570,0
|
|
20241122,093200,1908205,2570,2565,2570,2565,5
|
|
20241122,093100,1895370,2565,2565,2565,2565,1
|
|
20241122,093000,1892805,2575,2575,2575,2575,0
|
|
20241122,092900,1892805,2575,2575,2575,2575,0
|
|
20241122,092800,1892805,2575,2575,2575,2575,0
|
|
20241122,092700,1892805,2575,2575,2575,2575,0
|
|
20241122,092600,1892805,2575,2575,2575,2575,0
|
|
20241122,092500,1892805,2575,2575,2575,2575,1
|
|
20241122,092400,1890230,2545,2545,2545,2545,0
|
|
20241122,092300,1890230,2545,2545,2545,2545,0
|
|
20241122,092200,1890230,2545,2545,2545,2545,0
|
|
20241122,092100,1890230,2545,2545,2545,2545,0
|
|
20241122,092000,1890230,2545,2545,2545,2545,0
|
|
20241122,091900,1890230,2545,2545,2545,2545,0
|
|
20241122,091800,1890230,2545,2545,2545,2545,0
|
|
20241122,091700,1890230,2545,2545,2545,2545,0
|
|
20241122,091600,1890230,2545,2550,2550,2545,51
|
|
20241122,091500,1760215,2555,2555,2555,2555,0
|
|
20241122,091400,1760215,2555,2555,2555,2555,77
|
|
20241122,091300,1563480,2580,2580,2580,2580,0
|
|
20241122,091200,1563480,2580,2555,2580,2555,57
|
|
20241122,091100,1416900,2550,2560,2560,2550,470
|
|
20241122,091000,217840,2580,2580,2580,2580,0
|
|
20241122,090900,217840,2580,2580,2580,2580,0
|
|
20241122,090800,217840,2580,2580,2580,2580,1
|
|
20241122,090700,215260,2580,2580,2580,2580,1
|
|
20241122,090600,212680,2555,2555,2555,2555,23
|
|
20241122,090500,153915,2580,2580,2580,2580,0
|
|
20241122,090400,153915,2580,2565,2580,2565,3
|
|
20241122,090300,146205,2565,2565,2565,2565,0
|
|
20241122,090200,146205,2565,2565,2565,2565,0
|
|
20241122,090100,146205,2565,2565,2565,2565,0
|
|
20241122,090000,146205,2565,2565,2565,2565,57
|